JPX · 9845 · stock
Parker Corporation (9845) stock price history
Every JPX trading session of Parker Corporation from Mar 23, 2005 to Nov 13, 2026: 5,203 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9845 adjusted close, 2005 to 2026
- ¥1,709
- All time high, 2026
- ¥1,709
- 52 week high, ¥1,242 low
- 5,203
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
9845 key facts
- Parker Corporation (9845) closed at ¥1,396 on Nov 13, 2026 on JPX.
- 9845's all time high close is ¥1,709, set on Feb 25, 2026; its all time low close is ¥92.50 on Nov 27, 2009.
- 9845's 52 week range is ¥1,242 to ¥1,709.
- 9845 returned +3.6% over the year to Nov 13, 2026 and +226.1% over five years.
- Over ten years 9845 returned +338%, +15.9% a year compounded.
- 9845's deepest drawdown was -86.1% from Feb 9, 2006 to Nov 27, 2009.
- DataCedar holds 5,203 daily sessions of 9845 history from Mar 23, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9845 price chart, 2005 to 2026
9845 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | -2.7% |
| 6 months | -3.3% |
| Year to date | -9.9% |
| 1 year | +3.6% |
| 3 years | +87.8% |
| 5 years | +226.1% |
| 10 years | +338.0% |
| Since Mar 23, 2005 | +264.0% |
| Compound annual growth, 21.6 years | +6.2% |
9845 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,709 on Feb 25, 2026
- All time low close
- ¥92.50 on Nov 27, 2009
- 52 week high
- ¥1,709 on Feb 25, 2026
- 52 week low
- ¥1,242 on Jun 11, 2026
- Deepest drawdown
- -86.1% from Feb 9, 2006 to Nov 27, 2009, recovered Jul 26, 2023
- Best single session
- +102.7% on Jul 28, 2006
- Worst single session
- -50.4% on Jul 26, 2006
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2005
- 3.6×
- Best calendar year
- 2025, +98%
- Worst calendar year
- 2007, -58%
9845 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 23, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,550 | ¥1,709 | ¥1,242 | ¥1,396 | -9.9% | 3.9M | 206 |
| 2025 | ¥782.82 | ¥1,635 | ¥661.06 | ¥1,549 | +97.6% | 6.3M | 243 |
| 2024 | ¥705.47 | ¥945.38 | ¥603.55 | ¥783.76 | +10.8% | 3.8M | 245 |
| 2023 | ¥469.41 | ¥820.59 | ¥462.24 | ¥707.31 | +50.4% | 2.5M | 245 |
| 2022 | ¥467.05 | ¥509.72 | ¥391.67 | ¥470.31 | +1.8% | 2.3M | 242 |
| 2021 | ¥407.69 | ¥530.55 | ¥395.01 | ¥461.86 | +11.4% | 4.6M | 245 |
| 2020 | ¥469.34 | ¥490.00 | ¥281.77 | ¥414.46 | -11.7% | 3.7M | 242 |
| 2019 | ¥335.46 | ¥469.34 | ¥325.81 | ¥469.34 | +37.6% | 3.1M | 241 |
| 2018 | ¥539.90 | ¥585.75 | ¥310.52 | ¥341.09 | -36.8% | 3.8M | 254 |
| 2017 | ¥376.21 | ¥618.16 | ¥369.40 | ¥539.90 | +43.5% | 6.1M | 250 |
| 2016 | ¥276.15 | ¥392.54 | ¥201.63 | ¥376.21 | +36.6% | 2.8M | 232 |
| 2015 | ¥375.19 | ¥463.96 | ¥264.04 | ¥275.39 | -28.9% | 4.2M | 244 |
| 2014 | ¥213.91 | ¥443.85 | ¥210.21 | ¥387.20 | +82.3% | 6.8M | 243 |
| 2013 | ¥137.27 | ¥221.31 | ¥132.45 | ¥212.43 | +56.4% | 6.8M | 244 |
| 2012 | ¥106.47 | ¥150.89 | ¥106.47 | ¥135.83 | +27.6% | 1.7M | 244 |
| 2011 | ¥127.21 | ¥164.34 | ¥96.95 | ¥106.47 | -18.1% | 2M | 239 |
| 2010 | ¥99.25 | ¥138.21 | ¥94.53 | ¥129.96 | +31.8% | 4M | 214 |
| 2009 | ¥117.48 | ¥126.94 | ¥91.83 | ¥98.58 | -14.1% | 2M | 212 |
| 2008 | ¥168.80 | ¥197.15 | ¥111.41 | ¥114.78 | -31.5% | 2.8M | 233 |
| 2007 | ¥403.20 | ¥405.18 | ¥161.37 | ¥167.45 | -58.3% | 4.3M | 236 |
| 2006 | ¥584.97 | ¥677.50 | ¥195.82 | ¥401.88 | -31.3% | 4.6M | 252 |
| 2005 | ¥384.20 | ¥591.58 | ¥297.44 | ¥584.97 | n/a | 7.8M | 197 |
9845 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,396 | +2.6% |
| October 2026 | ¥1,360 | -2.6% |
| September 2026 | ¥1,397 | -1.9% |
| August 2026 | ¥1,424 | -9.1% |
| July 2026 | ¥1,567 | +15.5% |
| June 2026 | ¥1,357 | -1.5% |
| May 2026 | ¥1,378 | -1.1% |
| April 2026 | ¥1,393 | +0.5% |
| March 2026 | ¥1,386 | -17.8% |
| February 2026 | ¥1,687 | +17.2% |
| January 2026 | ¥1,440 | -7.0% |
| December 2025 | ¥1,549 | +6.8% |
About the 9845 data
Daily bars. 5,203 sessions from Mar 23, 2005 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A9845/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9845 share price history
